Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Euronav NV
(NY:
EURN
)
16.91
-0.10 (-0.59%)
Streaming Delayed Price
Updated: 9:45 AM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
5.825
5.853
5.763
5.784
646,715
-0.17(-2.78%)
May 30, 2019
5.928
5.977
5.894
5.949
466,506
-0.10(-1.71%)
May 29, 2019
5.956
6.066
5.922
6.052
786,287
-0.06(-1.01%)
May 28, 2019
6.128
6.197
6.107
6.114
692,084
-0.15(-2.42%)
May 24, 2019
6.266
6.307
6.231
6.266
970,726
-0.06(-0.87%)
May 23, 2019
6.479
6.479
6.314
6.321
817,882
-0.30(-4.47%)
May 22, 2019
6.693
6.713
6.576
6.617
610,744
-0.13(-1.94%)
May 21, 2019
6.789
6.817
6.738
6.748
375,763
-0.02(-0.31%)
May 20, 2019
6.720
6.817
6.703
6.769
371,365
-0.05(-0.71%)
May 17, 2019
6.934
6.941
6.810
6.817
322,994
-0.13(-1.88%)
May 16, 2019
6.913
7.034
6.913
6.948
915,730
+0.01(+0.10%)
May 15, 2019
6.748
6.982
6.734
6.941
1,086,458
+0.30(+4.56%)
May 14, 2019
6.534
6.645
6.521
6.638
682,189
+0.26(+4.10%)
May 13, 2019
6.466
6.472
6.359
6.376
503,186
-0.17(-2.53%)
May 10, 2019
6.583
6.583
6.472
6.541
627,980
+0.06(+0.96%)
May 09, 2019
6.452
6.521
6.438
6.479
412,669
-0.01(-0.21%)
May 08, 2019
6.548
6.562
6.486
6.493
385,004
-0.01(-0.21%)
May 07, 2019
6.514
6.596
6.493
6.507
447,173
-0.16(-2.38%)
May 06, 2019
6.672
6.686
6.603
6.665
427,561
-0.02(-0.31%)
May 03, 2019
6.672
6.748
6.672
6.686
540,115
+0.13(+2.00%)
May 02, 2019
6.555
6.617
6.534
6.555
425,555
+0.12(+1.82%)
May 01, 2019
6.528
6.541
6.435
6.438
393,476
-0.02(-0.32%)
Apr 30, 2019
6.541
6.576
6.448
6.459
656,782
-0.05(-0.74%)
Apr 29, 2019
6.390
6.528
6.390
6.507
600,016
+0.07(+1.07%)
Apr 26, 2019
6.472
6.472
6.376
6.438
593,125
-0.06(-0.85%)
Apr 25, 2019
6.493
6.528
6.355
6.493
723,676
+0.00(+0.00%)
Apr 24, 2019
6.569
6.569
6.479
6.493
665,219
-0.09(-1.36%)
Apr 23, 2019
6.576
6.638
6.555
6.583
552,326
-0.10(-1.54%)
Apr 22, 2019
6.576
6.782
6.528
6.686
937,672
+0.14(+2.10%)
Apr 18, 2019
6.521
6.562
6.514
6.548
519,928
-0.01(-0.21%)
Apr 17, 2019
6.528
6.583
6.514
6.562
1,209,519
+0.10(+1.60%)
Apr 16, 2019
6.417
6.493
6.410
6.459
683,528
-0.03(-0.42%)
Apr 15, 2019
6.417
6.514
6.404
6.486
778,786
+0.04(+0.64%)
Apr 12, 2019
6.438
6.486
6.397
6.445
781,780
+0.04(+0.65%)
Apr 11, 2019
6.266
6.417
6.204
6.404
1,085,246
+0.10(+1.53%)
Apr 10, 2019
6.121
6.348
6.114
6.307
1,072,499
+0.19(+3.04%)
Apr 09, 2019
6.046
6.135
6.018
6.121
1,125,301
+0.08(+1.37%)
Apr 08, 2019
5.894
6.059
5.894
6.039
1,373,350
+0.25(+4.28%)
Apr 05, 2019
5.784
5.798
5.736
5.791
624,495
+0.12(+2.06%)
Apr 04, 2019
5.694
5.729
5.674
5.674
257,124
-0.07(-1.20%)
Apr 03, 2019
5.825
5.846
5.715
5.743
421,297
-0.02(-0.36%)
Apr 02, 2019
5.784
5.798
5.736
5.763
562,003
-0.03(-0.59%)
Apr 01, 2019
5.743
5.811
5.718
5.798
775,975
+0.19(+3.31%)
Mar 29, 2019
5.591
5.639
5.570
5.612
590,220
+0.11(+2.00%)
Mar 28, 2019
5.460
5.522
5.460
5.502
566,855
+0.00(+0.00%)
Mar 27, 2019
5.508
5.515
5.433
5.502
541,403
+0.03(+0.63%)
Mar 26, 2019
5.515
5.567
5.460
5.467
747,035
-0.06(-1.12%)
Mar 25, 2019
5.508
5.553
5.481
5.529
730,524
-0.05(-0.86%)
Mar 22, 2019
5.646
5.660
5.564
5.577
760,722
-0.17(-2.99%)
Mar 21, 2019
5.722
5.763
5.698
5.749
584,067
+0.12(+2.20%)
Mar 20, 2019
5.584
5.656
5.557
5.625
185,145
+0.03(+0.49%)
Mar 19, 2019
5.674
5.681
5.570
5.598
388,710
-0.07(-1.22%)
Mar 18, 2019
5.577
5.701
5.577
5.667
555,093
+0.14(+2.49%)
Mar 15, 2019
5.481
5.536
5.474
5.529
744,456
+0.03(+0.63%)
Mar 14, 2019
5.453
5.515
5.446
5.495
772,991
-0.02(-0.37%)
Mar 13, 2019
5.488
5.550
5.453
5.515
672,341
+0.02(+0.38%)
Mar 12, 2019
5.426
5.529
5.426
5.495
511,743
+0.08(+1.40%)
Mar 11, 2019
5.364
5.440
5.364
5.419
582,454
+0.03(+0.64%)
Mar 08, 2019
5.371
5.405
5.344
5.385
507,002
-0.05(-0.89%)
Mar 07, 2019
5.398
5.446
5.343
5.433
689,889
-0.08(-1.50%)
Mar 06, 2019
5.605
5.622
5.515
5.515
423,789
-0.10(-1.72%)
Mar 05, 2019
5.632
5.632
5.591
5.612
793,593
+0.01(+0.12%)
Mar 04, 2019
5.605
5.625
5.577
5.605
512,020
+0.10(+1.75%)
Mar 01, 2019
5.550
5.570
5.460
5.508
729,497
+0.12(+2.17%)
Feb 28, 2019
5.474
5.481
5.385
5.391
1,113,124
-0.07(-1.26%)
Feb 27, 2019
5.419
5.467
5.378
5.460
1,507,711
+0.08(+1.54%)
Feb 26, 2019
5.474
5.491
5.371
5.378
714,827
-0.08(-1.51%)
Feb 25, 2019
5.467
5.515
5.391
5.460
881,646
+0.00(+0.00%)
Feb 22, 2019
5.577
5.577
5.453
5.460
491,463
+0.01(+0.25%)
Feb 21, 2019
5.474
5.481
5.412
5.446
418,532
-0.01(-0.25%)
Feb 20, 2019
5.536
5.536
5.453
5.460
538,416
-0.06(-1.12%)
Feb 19, 2019
5.460
5.557
5.460
5.522
532,761
-0.03(-0.62%)
Feb 15, 2019
5.536
5.577
5.495
5.557
626,818
+0.06(+1.13%)
Feb 14, 2019
5.446
5.502
5.440
5.495
401,223
+0.07(+1.27%)
Feb 13, 2019
5.426
5.474
5.412
5.426
396,650
-0.03(-0.51%)
Feb 12, 2019
5.467
5.481
5.385
5.453
607,469
+0.19(+3.67%)
Feb 11, 2019
5.233
5.288
5.226
5.261
333,390
+0.00(+0.00%)
Feb 08, 2019
5.267
5.288
5.219
5.261
301,645
-0.02(-0.39%)
Feb 07, 2019
5.316
5.336
5.226
5.281
470,654
-0.16(-2.91%)
Feb 06, 2019
5.508
5.536
5.426
5.440
502,921
-0.01(-0.25%)
Feb 05, 2019
5.474
5.557
5.446
5.453
575,174
+0.08(+1.41%)
Feb 04, 2019
5.357
5.385
5.329
5.378
392,595
+0.06(+1.03%)
Feb 01, 2019
5.316
5.364
5.295
5.323
521,090
-0.03(-0.64%)
Jan 31, 2019
5.419
5.433
5.329
5.357
340,256
+0.03(+0.52%)
Jan 30, 2019
5.371
5.378
5.261
5.329
482,142
+0.08(+1.44%)
Jan 29, 2019
5.329
5.357
5.233
5.254
310,626
-0.01(-0.26%)
Jan 28, 2019
5.185
5.288
5.185
5.267
450,474
+0.08(+1.59%)
Jan 25, 2019
5.226
5.274
5.171
5.185
656,736
+0.05(+0.94%)
Jan 24, 2019
5.309
5.350
5.109
5.137
644,566
-0.25(-4.60%)
Jan 23, 2019
5.323
5.398
5.309
5.385
744,668
+0.24(+4.69%)
Jan 22, 2019
5.288
5.295
5.123
5.144
433,069
-0.21(-3.98%)
Jan 18, 2019
5.316
5.391
5.278
5.357
582,087
+0.05(+0.91%)
Jan 17, 2019
5.226
5.357
5.226
5.309
196,981
+0.01(+0.13%)
Jan 16, 2019
5.288
5.329
5.247
5.302
304,670
-0.03(-0.65%)
Jan 15, 2019
5.302
5.350
5.281
5.336
188,295
+0.10(+1.97%)
Jan 14, 2019
5.178
5.267
5.171
5.233
161,071
-0.05(-0.91%)
Jan 11, 2019
5.267
5.288
5.212
5.281
283,782
-0.03(-0.65%)
Jan 10, 2019
5.357
5.385
5.281
5.316
306,095
-0.08(-1.41%)
Jan 09, 2019
5.446
5.467
5.309
5.391
570,185
+0.12(+2.35%)
Jan 08, 2019
5.336
5.364
5.264
5.267
528,988
+0.05(+0.92%)
Jan 07, 2019
5.192
5.278
5.175
5.219
547,521
+0.08(+1.47%)
Jan 04, 2019
5.095
5.205
5.054
5.144
366,418
+0.13(+2.61%)
Jan 03, 2019
5.033
5.088
4.999
5.013
331,265
+0.05(+0.97%)
Jan 02, 2019
4.820
5.047
4.779
4.964
828,381
+0.19(+4.04%)
Dec 31, 2018
4.875
4.875
4.754
4.772
605,469
-0.05(-1.00%)
Dec 28, 2018
4.909
4.916
4.799
4.820
465,031
+0.03(+0.57%)
Dec 27, 2018
4.820
4.841
4.662
4.792
692,220
-0.20(-4.00%)
Dec 26, 2018
4.841
4.992
4.723
4.992
538,902
+0.18(+3.72%)
Dec 24, 2018
4.841
4.841
4.779
4.813
258,947
-0.03(-0.71%)
Dec 21, 2018
4.930
5.006
4.841
4.847
876,326
+0.01(+0.14%)
Dec 20, 2018
5.026
5.054
4.820
4.841
930,881
-0.18(-3.57%)
Dec 19, 2018
5.095
5.226
4.999
5.020
829,213
-0.11(-2.15%)
Dec 18, 2018
5.274
5.288
5.123
5.130
601,288
-0.16(-2.99%)
Dec 17, 2018
5.460
5.491
5.254
5.288
632,578
-0.21(-3.76%)
Dec 14, 2018
5.591
5.636
5.481
5.495
662,981
-0.19(-3.39%)
Dec 13, 2018
5.749
5.791
5.687
5.687
391,966
-0.13(-2.25%)
Dec 12, 2018
5.805
5.887
5.805
5.818
273,123
+0.12(+2.18%)
Dec 11, 2018
5.729
5.749
5.674
5.694
412,592
+0.10(+1.85%)
Dec 10, 2018
5.632
5.687
5.539
5.591
565,738
-0.21(-3.68%)
Dec 07, 2018
5.839
5.928
5.805
5.805
560,012
+0.12(+2.06%)
Dec 06, 2018
5.749
5.777
5.595
5.687
709,666
-0.25(-4.29%)
Dec 04, 2018
6.121
6.128
5.942
5.942
377,746
-0.21(-3.36%)
Dec 03, 2018
6.121
6.163
6.080
6.149
582,241
+0.12(+1.94%)
Nov 30, 2018
6.059
6.087
6.001
6.032
668,790
-0.30(-4.78%)
Nov 29, 2018
6.369
6.417
6.314
6.335
583,133
+0.04(+0.66%)
Nov 28, 2018
6.197
6.352
6.183
6.293
903,104
+0.08(+1.33%)
Nov 27, 2018
6.107
6.231
6.066
6.211
995,615
+0.45(+7.89%)
Nov 26, 2018
5.681
5.798
5.681
5.756
579,832
+0.12(+2.08%)
Nov 23, 2018
5.543
5.653
5.536
5.639
485,653
-0.16(-2.73%)
Nov 21, 2018
5.798
5.798
5.798
0
+0.20(+3.57%)
Nov 20, 2018
5.660
5.667
5.529
5.598
959,561
-0.20(-3.44%)
Nov 19, 2018
5.887
5.901
5.729
5.798
1,163,538
-0.20(-3.33%)
Nov 16, 2018
5.867
6.011
5.860
5.997
825,785
+0.10(+1.75%)
Nov 15, 2018
5.763
5.901
5.749
5.894
509,467
+0.16(+2.76%)
Nov 14, 2018
5.756
5.818
5.681
5.736
844,774
+0.09(+1.59%)
Nov 13, 2018
5.873
5.894
5.639
5.646
956,138
-0.19(-3.30%)
Nov 12, 2018
6.046
6.052
5.832
5.839
1,199,204
-0.28(-4.61%)
Nov 09, 2018
6.149
6.176
6.087
6.121
604,453
-0.11(-1.77%)
Nov 08, 2018
6.259
6.273
6.197
6.231
1,093,718
-0.19(-3.00%)
Nov 07, 2018
6.452
6.479
6.362
6.424
878,772
-0.01(-0.21%)
Nov 06, 2018
6.342
6.438
6.335
6.438
888,460
+0.03(+0.54%)
Nov 05, 2018
6.472
6.500
6.273
6.404
1,969,356
-0.16(-2.41%)
Nov 02, 2018
6.472
6.603
6.462
6.562
1,824,397
+0.12(+1.93%)
Nov 01, 2018
6.438
6.472
6.355
6.438
1,608,178
+0.10(+1.63%)
Oct 31, 2018
6.348
6.459
6.273
6.335
2,939,016
+0.08(+1.32%)
Oct 30, 2018
6.238
6.355
6.166
6.252
1,607,642
-0.04(-0.66%)
Oct 29, 2018
6.293
6.459
6.231
6.293
1,957,212
+0.13(+2.12%)
Oct 26, 2018
5.970
6.176
5.949
6.163
1,379,843
+0.18(+2.99%)
Oct 25, 2018
5.997
6.039
5.935
5.984
1,069,060
+0.11(+1.88%)
Oct 24, 2018
5.963
6.035
5.873
5.873
1,150,134
-0.17(-2.74%)
Oct 23, 2018
5.970
6.063
5.935
6.039
1,250,378
-0.17(-2.66%)
Oct 22, 2018
6.156
6.204
6.121
6.204
782,852
+0.01(+0.11%)
Oct 19, 2018
6.266
6.293
6.169
6.197
774,228
-0.01(-0.11%)
Oct 18, 2018
6.259
6.300
6.197
6.204
498,097
-0.11(-1.74%)
Oct 17, 2018
6.397
6.397
6.273
6.314
730,939
-0.07(-1.08%)
Oct 16, 2018
6.266
6.445
6.259
6.383
709,015
+0.12(+1.98%)
Oct 15, 2018
6.231
6.271
6.197
6.259
356,989
+0.07(+1.11%)
Oct 12, 2018
6.156
6.273
6.135
6.190
679,973
+0.06(+0.90%)
Oct 11, 2018
5.977
6.194
5.963
6.135
2,836,388
-0.09(-1.44%)
Oct 10, 2018
6.335
6.376
6.211
6.225
2,270,931
-0.19(-2.90%)
Oct 09, 2018
6.273
6.438
6.245
6.410
935,230
+0.15(+2.42%)
Oct 08, 2018
6.225
6.283
6.190
6.259
496,530
-0.06(-0.98%)
Oct 05, 2018
6.307
6.355
6.287
6.321
593,125
-0.03(-0.54%)
Oct 04, 2018
6.273
6.362
6.259
6.355
1,161,908
+0.06(+0.98%)
Oct 03, 2018
6.231
6.335
6.225
6.293
753,216
+0.08(+1.33%)
Oct 02, 2018
6.142
6.273
6.142
6.211
1,134,424
-0.03(-0.55%)
Oct 01, 2018
6.135
6.266
6.135
6.245
1,533,844
+0.25(+4.25%)
Sep 28, 2018
5.922
6.025
5.853
5.990
707,567
+0.07(+1.16%)
Sep 27, 2018
6.059
6.059
5.887
5.922
983,080
+0.00(+0.00%)
Sep 26, 2018
6.094
6.094
5.887
5.922
449,224
-0.17(-2.72%)
Sep 25, 2018
6.018
6.087
6.018
6.087
591,696
+0.14(+2.30%)
Sep 24, 2018
5.984
6.087
5.950
5.950
386,280
+0.03(+0.58%)
Sep 21, 2018
5.847
5.950
5.847
5.916
439,236
+0.10(+1.76%)
Sep 20, 2018
5.882
5.916
5.796
5.813
604,366
+0.07(+1.19%)
Sep 19, 2018
5.779
5.813
5.711
5.745
392,582
+0.03(+0.60%)
Sep 18, 2018
5.642
5.728
5.642
5.711
770,748
+0.17(+3.09%)
Sep 17, 2018
5.642
5.676
5.506
5.540
345,927
-0.07(-1.22%)
Sep 14, 2018
5.642
5.676
5.574
5.608
579,019
+0.00(+0.00%)
Sep 13, 2018
5.642
5.676
5.608
5.608
262,335
-0.03(-0.61%)
Sep 12, 2018
5.676
5.744
5.642
5.642
486,388
-0.07(-1.20%)
Sep 11, 2018
5.608
5.745
5.574
5.711
398,313
+0.07(+1.21%)
Sep 10, 2018
5.608
5.676
5.608
5.642
248,646
+0.10(+1.85%)
Sep 07, 2018
5.540
5.608
5.506
5.540
786,063
-0.03(-0.61%)
Sep 06, 2018
5.608
5.676
5.574
5.574
522,727
-0.07(-1.21%)
Sep 05, 2018
5.676
5.711
5.591
5.642
634,991
-0.10(-1.79%)
Sep 04, 2018
5.847
5.882
5.711
5.745
698,369
-0.21(-3.45%)
Aug 31, 2018
5.950
5.950
5.950
0
-0.03(-0.57%)
Aug 30, 2018
5.916
6.053
5.882
5.984
734,255
+0.10(+1.74%)
Aug 29, 2018
5.882
5.916
5.847
5.882
421,375
+0.00(+0.00%)
Aug 28, 2018
5.882
5.984
5.813
5.882
658,614
-0.03(-0.58%)
Aug 27, 2018
5.847
5.984
5.830
5.916
564,810
+0.10(+1.76%)
Aug 24, 2018
5.813
5.865
5.762
5.813
741,613
+0.00(+0.00%)
Aug 23, 2018
5.813
5.847
5.779
5.813
577,113
+0.03(+0.59%)
Aug 22, 2018
5.882
5.916
5.745
5.779
1,077,351
+0.03(+0.60%)
Aug 21, 2018
5.711
5.813
5.659
5.745
1,440,326
+0.10(+1.82%)
Aug 20, 2018
5.506
5.676
5.496
5.642
878,817
+0.17(+3.13%)
Aug 17, 2018
5.369
5.574
5.335
5.471
1,250,595
+0.14(+2.56%)
Aug 16, 2018
5.300
5.352
5.266
5.335
889,178
+0.03(+0.65%)
Aug 15, 2018
5.300
5.369
5.215
5.300
1,455,721
-0.21(-3.73%)
Aug 14, 2018
5.540
5.574
5.471
5.506
701,118
+0.00(+0.00%)
Aug 13, 2018
5.608
5.676
5.471
5.506
748,101
-0.21(-3.59%)
Aug 10, 2018
5.540
5.779
5.540
5.711
673,476
-0.10(-1.76%)
Aug 09, 2018
6.018
6.053
5.779
5.813
1,563,584
+0.00(+0.00%)
Aug 08, 2018
5.813
5.813
5.779
5.813
546,065
+0.00(+0.00%)
Aug 07, 2018
5.779
5.813
5.745
5.813
684,337
+0.07(+1.19%)
Aug 06, 2018
5.745
5.796
5.694
5.745
828,459
+0.00(+0.00%)
Aug 03, 2018
5.779
5.813
5.676
5.745
1,119,146
-0.07(-1.18%)
Aug 02, 2018
5.813
5.847
5.779
5.813
625,467
+0.00(+0.00%)
Aug 01, 2018
5.813
5.882
5.779
5.813
1,865,862
+0.03(+0.59%)
Jul 31, 2018
5.779
5.830
5.745
5.779
855,561
+0.00(+0.00%)
Jul 30, 2018
5.779
5.830
5.745
5.779
1,017,498
+0.00(+0.00%)
Jul 27, 2018
5.847
5.899
5.779
5.779
1,875,527
-0.03(-0.59%)
Jul 26, 2018
5.813
5.916
5.779
5.813
2,065,829
+0.00(+0.00%)
Jul 25, 2018
5.813
5.865
5.711
5.813
850,593
+0.00(+0.00%)
Jul 24, 2018
5.847
5.916
5.779
5.813
2,815,753
+0.03(+0.59%)
Jul 23, 2018
5.813
5.847
5.745
5.779
1,791,104
+0.00(+0.00%)
Jul 20, 2018
5.847
5.847
5.745
5.779
961,452
-0.07(-1.17%)
Jul 19, 2018
5.847
5.950
5.813
5.847
2,210,126
-0.03(-0.58%)
Jul 18, 2018
5.813
5.916
5.779
5.882
1,958,858
+0.07(+1.18%)
Jul 17, 2018
5.882
5.882
5.711
5.813
2,474,000
-0.14(-2.30%)
Jul 16, 2018
6.087
6.087
5.899
5.950
1,603,205
+0.00(+0.00%)
Jul 13, 2018
6.053
6.053
5.950
5.950
525,774
-0.14(-2.25%)
Jul 12, 2018
6.189
6.189
6.053
6.087
2,403,365
-0.14(-2.20%)
Jul 11, 2018
6.292
6.326
6.189
6.224
609,542
-0.10(-1.62%)
Jul 10, 2018
6.224
6.360
6.189
6.326
767,208
+0.17(+2.78%)
Jul 09, 2018
6.189
6.207
6.138
6.155
1,004,813
+0.03(+0.56%)
Jul 06, 2018
6.121
6.189
6.087
6.121
670,717
+0.00(+0.00%)
Jul 05, 2018
6.224
6.224
6.087
6.121
610,215
-0.03(-0.56%)
Jul 03, 2018
6.155
6.155
6.155
0
-0.07(-1.10%)
Jul 02, 2018
6.258
6.292
6.138
6.224
1,028,450
-0.07(-1.09%)
Jun 29, 2018
6.326
6.326
6.224
6.292
658,062
+0.03(+0.55%)
Jun 28, 2018
6.326
6.343
6.224
6.258
796,905
-0.17(-2.66%)
Jun 27, 2018
6.497
6.583
6.395
6.429
538,987
+0.00(+0.00%)
Jun 26, 2018
6.531
6.531
6.412
6.429
587,323
-0.14(-2.08%)
Jun 25, 2018
6.600
6.685
6.497
6.566
426,475
-0.10(-1.54%)
Jun 22, 2018
6.737
6.908
6.668
6.668
1,314,362
-0.03(-0.51%)
Jun 21, 2018
6.634
6.737
6.566
6.702
1,049,653
+0.07(+1.03%)
Jun 20, 2018
6.429
6.668
6.429
6.634
1,269,550
+0.14(+2.11%)
Jun 19, 2018
6.224
6.497
6.224
6.497
1,553,900
+0.17(+2.70%)
Jun 18, 2018
6.189
6.531
6.189
6.326
1,890,905
+0.34(+5.71%)
Jun 15, 2018
6.189
5.950
5.984
1,271,823
-0.21(-3.31%)
Jun 14, 2018
6.326
6.343
6.121
6.189
1,767,548
-0.10(-1.63%)
Jun 13, 2018
6.292
6.326
6.224
6.292
1,731,354
+0.03(+0.55%)
Jun 12, 2018
6.224
6.395
6.224
6.258
957,482
+0.03(+0.55%)
Jun 11, 2018
6.531
6.566
6.189
6.224
3,714,496
-0.17(-2.67%)
Jun 08, 2018
6.497
6.531
6.326
6.395
1,253,629
-0.10(-1.58%)
Jun 07, 2018
6.497
6.600
6.429
6.497
1,012,270
+0.17(+2.70%)
Jun 06, 2018
6.258
6.326
848,278
-0.10(-1.60%)
Jun 05, 2018
6.360
6.497
6.360
6.429
653,062
+0.07(+1.08%)
Jun 04, 2018
6.429
6.497
6.326
6.360
306,985
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.